stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,203600,5981728480,4605,4605,4605,4605,17429
20240806,203500,5981728480,4605,4605,4605,4605,0
20240806,203400,5981728480,4605,4605,4605,4605,0
20240806,203300,5981728480,4605,4605,4605,4605,0
20240806,203200,5981728480,4605,4605,4605,4605,0
20240806,203100,5981728480,4605,4605,4605,4605,0
20240806,203000,5981728480,4605,4605,4605,4605,0
20240806,202900,5981728480,4605,4605,4605,4605,0
20240806,202800,5981728480,4605,4605,4605,4605,0
20240806,202700,5981728480,4605,4605,4605,4605,0
20240806,202600,5981728480,4605,4605,4605,4605,0
20240806,202500,5981728480,4605,4605,4605,4605,0
20240806,202400,5981728480,4605,4605,4605,4605,0
20240806,202300,5981728480,4605,4605,4605,4605,0
20240806,202200,5981728480,4605,4605,4605,4605,0
20240806,202100,5981728480,4605,4605,4605,4605,0
20240806,202000,5981728480,4605,4605,4605,4605,0
20240806,201900,5981728480,4605,4605,4605,4605,0
20240806,201800,5981728480,4605,4605,4605,4605,0
20240806,201700,5981728480,4605,4605,4605,4605,0
20240806,201600,5981728480,4605,4605,4605,4605,0
20240806,201500,5981728480,4605,4605,4605,4605,0
20240806,201400,5981728480,4605,4605,4605,4605,0
20240806,201300,5981728480,4605,4605,4605,4605,0
20240806,201200,5981728480,4605,4605,4605,4605,0
20240806,201100,5981728480,4605,4605,4605,4605,0
20240806,201000,5981728480,4605,4605,4605,4605,0
20240806,200900,5981728480,4605,4605,4605,4605,0
20240806,200800,5981728480,4605,4605,4605,4605,0
20240806,200700,5981728480,4605,4605,4605,4605,0
20240806,200600,5981728480,4605,4605,4605,4605,17429
20240806,200500,5981728480,4605,4605,4605,4605,0
20240806,200400,5981728480,4605,4605,4605,4605,0
20240806,200300,5981728480,4605,4605,4605,4605,0
20240806,200200,5981728480,4605,4605,4605,4605,0
20240806,200100,5981728480,4605,4605,4605,4605,0
20240806,200000,5981728480,4605,4605,4605,4605,0
20240806,195900,5981728480,4605,4605,4605,4605,0
20240806,195800,5981728480,4605,4605,4605,4605,0
20240806,195700,5981728480,4605,4605,4605,4605,0
20240806,195600,5981728480,4605,4605,4605,4605,0
20240806,195500,5981728480,4605,4605,4605,4605,0
20240806,195400,5981728480,4605,4605,4605,4605,0
20240806,195300,5981728480,4605,4605,4605,4605,0
20240806,195200,5981728480,4605,4605,4605,4605,0
20240806,195100,5981728480,4605,4605,4605,4605,0
20240806,195000,5981728480,4605,4605,4605,4605,0
20240806,194900,5981728480,4605,4605,4605,4605,0
20240806,194800,5981728480,4605,4605,4605,4605,0
20240806,194700,5981728480,4605,4605,4605,4605,0
20240806,194600,5981728480,4605,4605,4605,4605,0
20240806,194500,5981728480,4605,4605,4605,4605,0
20240806,194400,5981728480,4605,4605,4605,4605,0
20240806,194300,5981728480,4605,4605,4605,4605,0
20240806,194200,5981728480,4605,4605,4605,4605,0
20240806,194100,5981728480,4605,4605,4605,4605,0
20240806,194000,5981728480,4605,4605,4605,4605,0
20240806,193900,5981728480,4605,4605,4605,4605,0
20240806,193800,5981728480,4605,4605,4605,4605,0
20240806,193700,5981728480,4605,4605,4605,4605,0
20240806,193600,5981728480,4605,4605,4605,4605,17429
20240806,193500,5981728480,4605,4605,4605,4605,0
20240806,193400,5981728480,4605,4605,4605,4605,0
20240806,193300,5981728480,4605,4605,4605,4605,0
20240806,193200,5981728480,4605,4605,4605,4605,0
20240806,193100,5981728480,4605,4605,4605,4605,0
20240806,193000,5981728480,4605,4605,4605,4605,0
20240806,192900,5981728480,4605,4605,4605,4605,0
20240806,192800,5981728480,4605,4605,4605,4605,0
20240806,192700,5981728480,4605,4605,4605,4605,0
20240806,192600,5981728480,4605,4605,4605,4605,0
20240806,192500,5981728480,4605,4605,4605,4605,0
20240806,192400,5981728480,4605,4605,4605,4605,0
20240806,192300,5981728480,4605,4605,4605,4605,0
20240806,192200,5981728480,4605,4605,4605,4605,0
20240806,192100,5981728480,4605,4605,4605,4605,0
20240806,192000,5981728480,4605,4605,4605,4605,0
20240806,191900,5981728480,4605,4605,4605,4605,0
20240806,191800,5981728480,4605,4605,4605,4605,0
20240806,191700,5981728480,4605,4605,4605,4605,0
20240806,191600,5981728480,4605,4605,4605,4605,0
20240806,191500,5981728480,4605,4605,4605,4605,0
20240806,191400,5981728480,4605,4605,4605,4605,0
20240806,191300,5981728480,4605,4605,4605,4605,0
20240806,191200,5981728480,4605,4605,4605,4605,0
20240806,191100,5981728480,4605,4605,4605,4605,0
20240806,191000,5981728480,4605,4605,4605,4605,0
20240806,190900,5981728480,4605,4605,4605,4605,0
20240806,190800,5981728480,4605,4605,4605,4605,0
20240806,190700,5981728480,4605,4605,4605,4605,0
20240806,190600,5981728480,4605,4605,4605,4605,17429
20240806,190500,5981728480,4605,4605,4605,4605,0
20240806,190400,5981728480,4605,4605,4605,4605,0
20240806,190300,5981728480,4605,4605,4605,4605,0
20240806,190200,5981728480,4605,4605,4605,4605,0
20240806,190100,5981728480,4605,4605,4605,4605,0
20240806,190000,5981728480,4605,4605,4605,4605,0
20240806,185900,5981728480,4605,4605,4605,4605,0
20240806,185800,5981728480,4605,4605,4605,4605,0
20240806,185700,5981728480,4605,4605,4605,4605,0
20240806,185600,5981728480,4605,4605,4605,4605,0
20240806,185500,5981728480,4605,4605,4605,4605,0
20240806,185400,5981728480,4605,4605,4605,4605,0
20240806,185300,5981728480,4605,4605,4605,4605,0
20240806,185200,5981728480,4605,4605,4605,4605,0
20240806,185100,5981728480,4605,4605,4605,4605,0
20240806,185000,5981728480,4605,4605,4605,4605,0
20240806,184900,5981728480,4605,4605,4605,4605,0
20240806,184800,5981728480,4605,4605,4605,4605,0
20240806,184700,5981728480,4605,4605,4605,4605,0
20240806,184600,5981728480,4605,4605,4605,4605,0
20240806,184500,5981728480,4605,4605,4605,4605,0
20240806,184400,5981728480,4605,4605,4605,4605,0
20240806,184300,5981728480,4605,4605,4605,4605,0
20240806,184200,5981728480,4605,4605,4605,4605,0
20240806,184100,5981728480,4605,4605,4605,4605,0
20240806,184000,5981728480,4605,4605,4605,4605,0
20240806,183900,5981728480,4605,4605,4605,4605,0
20240806,183800,5981728480,4605,4605,4605,4605,0
20240806,183700,5981728480,4605,4605,4605,4605,0
20240806,183600,5981728480,4605,4605,4605,4605,17429
20240806,183500,5981728480,4605,4605,4605,4605,0
20240806,183400,5981728480,4605,4605,4605,4605,0
20240806,183300,5981728480,4605,4605,4605,4605,0
20240806,183200,5981728480,4605,4605,4605,4605,0
20240806,183100,5981728480,4605,4605,4605,4605,0
20240806,183000,5981728480,4605,4605,4605,4605,0
20240806,182900,5981728480,4605,4605,4605,4605,0
20240806,182800,5981728480,4605,4605,4605,4605,0
20240806,182700,5981728480,4605,4605,4605,4605,0
20240806,182600,5981728480,4605,4605,4605,4605,0
20240806,182500,5981728480,4605,4605,4605,4605,0
20240806,182400,5981728480,4605,4605,4605,4605,0
20240806,182300,5981728480,4605,4605,4605,4605,0
20240806,182200,5981728480,4605,4605,4605,4605,0
20240806,182100,5981728480,4605,4605,4605,4605,0
20240806,182000,5981728480,4605,4605,4605,4605,0
20240806,181900,5981728480,4605,4605,4605,4605,0
20240806,181800,5981728480,4605,4605,4605,4605,0
20240806,181700,5981728480,4605,4605,4605,4605,0
20240806,181600,5981728480,4605,4605,4605,4605,0
20240806,181500,5981728480,4605,4605,4605,4605,0
20240806,181400,5981728480,4605,4605,4605,4605,0
20240806,181300,5981728480,4605,4605,4605,4605,0
20240806,181200,5981728480,4605,4605,4605,4605,0
20240806,181100,5981728480,4605,4605,4605,4605,0
20240806,181000,5981728480,4605,4605,4605,4605,0
20240806,180900,5981728480,4605,4605,4605,4605,0
20240806,180800,5981728480,4605,4605,4605,4605,0
20240806,180700,5981728480,4605,4605,4605,4605,0
20240806,180600,5981728480,4605,4605,4605,4605,17429
20240806,180500,5981728480,4605,4605,4605,4605,0
20240806,180400,5981728480,4605,4605,4605,4605,0
20240806,180300,5981728480,4605,4605,4605,4605,0
20240806,180200,5981728480,4605,4605,4605,4605,0
20240806,180100,5981728480,4605,4605,4605,4605,0
20240806,180000,5981728480,4605,4605,4605,4605,0
20240806,175900,5981728480,4605,4605,4605,4605,0
20240806,175800,5981728480,4605,4605,4605,4605,0
20240806,175700,5981728480,4605,4605,4605,4605,0
20240806,175600,5981728480,4605,4605,4605,4605,0
20240806,175500,5981728480,4605,4605,4605,4605,0
20240806,175400,5981728480,4605,4605,4605,4605,0
20240806,175300,5981728480,4605,4605,4605,4605,0
20240806,175200,5981728480,4605,4605,4605,4605,0
20240806,175100,5981728480,4605,4605,4605,4605,0
20240806,175000,5981728480,4605,4605,4605,4605,0
20240806,174900,5981728480,4605,4605,4605,4605,0
20240806,174800,5981728480,4605,4605,4605,4605,0
20240806,174700,5981728480,4605,4605,4605,4605,0
20240806,174600,5981728480,4605,4605,4605,4605,0
20240806,174500,5981728480,4605,4605,4605,4605,0
20240806,174400,5981728480,4605,4605,4605,4605,0
20240806,174300,5981728480,4605,4605,4605,4605,0
20240806,174200,5981728480,4605,4605,4605,4605,0
20240806,174100,5981728480,4605,4605,4605,4605,0
20240806,174000,5981728480,4605,4605,4605,4605,0
20240806,173900,5981728480,4605,4605,4605,4605,0
20240806,173800,5981728480,4605,4605,4605,4605,0
20240806,173700,5981728480,4605,4605,4605,4605,0
20240806,173600,5981728480,4605,4605,4605,4605,17429
20240806,173500,5981728480,4605,4605,4605,4605,0
20240806,173400,5981728480,4605,4605,4605,4605,0
20240806,173300,5981728480,4605,4605,4605,4605,0
20240806,173200,5981728480,4605,4605,4605,4605,0
20240806,173100,5981728480,4605,4605,4605,4605,0
20240806,173000,5981728480,4605,4605,4605,4605,0
20240806,172900,5981728480,4605,4605,4605,4605,0
20240806,172800,5981728480,4605,4605,4605,4605,0
20240806,172700,5981728480,4605,4605,4605,4605,0
20240806,172600,5981728480,4605,4605,4605,4605,0
20240806,172500,5981728480,4605,4605,4605,4605,0
20240806,172400,5981728480,4605,4605,4605,4605,0
20240806,172300,5981728480,4605,4605,4605,4605,0
20240806,172200,5981728480,4605,4605,4605,4605,0
20240806,172100,5981728480,4605,4605,4605,4605,0
20240806,172000,5981728480,4605,4605,4605,4605,0
20240806,171900,5981728480,4605,4605,4605,4605,0
20240806,171800,5981728480,4605,4605,4605,4605,0
20240806,171700,5981728480,4605,4605,4605,4605,0
20240806,171600,5981728480,4605,4605,4605,4605,0
20240806,171500,5981728480,4605,4605,4605,4605,0
20240806,171400,5981728480,4605,4605,4605,4605,0
20240806,171300,5981728480,4605,4605,4605,4605,0
20240806,171200,5981728480,4605,4605,4605,4605,0
20240806,171100,5981728480,4605,4605,4605,4605,0
20240806,171000,5981728480,4605,4605,4605,4605,0
20240806,170900,5981728480,4605,4605,4605,4605,0
20240806,170800,5981728480,4605,4605,4605,4605,0
20240806,170700,5981728480,4605,4605,4605,4605,0
20240806,170600,5981728480,4605,4605,4605,4605,17429
20240806,170500,5981728480,4605,4605,4605,4605,0
20240806,170400,5981728480,4605,4605,4605,4605,0
20240806,170300,5981728480,4605,4605,4605,4605,0
20240806,170200,5981728480,4605,4605,4605,4605,0
20240806,170100,5981728480,4605,4605,4605,4605,0
20240806,170000,5981728480,4605,4605,4605,4605,0
20240806,165900,5981728480,4605,4605,4605,4605,0
20240806,165800,5981728480,4605,4605,4605,4605,0
20240806,165700,5981728480,4605,4605,4605,4605,0
20240806,165600,5981728480,4605,4605,4605,4605,0
20240806,165500,5981728480,4605,4605,4605,4605,0
20240806,165400,5981728480,4605,4605,4605,4605,0
20240806,165300,5981728480,4605,4605,4605,4605,0
20240806,165200,5981728480,4605,4605,4605,4605,0
20240806,165100,5981728480,4605,4605,4605,4605,0
20240806,165000,5981728480,4605,4605,4605,4605,0
20240806,164900,5981728480,4605,4605,4605,4605,0
20240806,164800,5981728480,4605,4605,4605,4605,0
20240806,164700,5981728480,4605,4605,4605,4605,0
20240806,164600,5981728480,4605,4605,4605,4605,0
20240806,164500,5981728480,4605,4605,4605,4605,0
20240806,164400,5981728480,4605,4605,4605,4605,0
20240806,164300,5981728480,4605,4605,4605,4605,0
20240806,164200,5981728480,4605,4605,4605,4605,0
20240806,164100,5981728480,4605,4605,4605,4605,0
20240806,164000,5981728480,4605,4605,4605,4605,0
20240806,163900,5981728480,4605,4605,4605,4605,0
20240806,163800,5981728480,4605,4605,4605,4605,0
20240806,163700,5981728480,4605,4605,4605,4605,0
20240806,163600,5981728480,4605,4605,4605,4605,17429
20240806,163500,5981728480,4605,4605,4605,4605,0
20240806,163400,5981728480,4605,4605,4605,4605,0
20240806,163300,5981728480,4605,4605,4605,4605,0
20240806,163200,5981728480,4605,4605,4605,4605,0
20240806,163100,5981728480,4605,4605,4605,4605,0
20240806,163000,5981728480,4605,4605,4605,4605,0
20240806,162900,5981728480,4605,4605,4605,4605,0
20240806,162800,5981728480,4605,4605,4605,4605,0
20240806,162700,5981728480,4605,4605,4605,4605,0
20240806,162600,5981728480,4605,4605,4605,4605,0
20240806,162500,5981728480,4605,4605,4605,4605,0
20240806,162400,5981728480,4605,4605,4605,4605,0
20240806,162300,5981728480,4605,4605,4605,4605,0
20240806,162200,5981728480,4605,4605,4605,4605,0
20240806,162100,5981728480,4605,4605,4605,4605,0
20240806,162000,5981728480,4605,4605,4605,4605,0
20240806,161900,5981728480,4605,4605,4605,4605,0
20240806,161800,5981728480,4605,4605,4605,4605,0
20240806,161700,5981728480,4605,4605,4605,4605,0
20240806,161600,5981728480,4605,4605,4605,4605,0
20240806,161500,5981728480,4605,4605,4605,4605,0
20240806,161400,5981728480,4605,4605,4605,4605,0
20240806,161300,5981728480,4605,4605,4605,4605,0
20240806,161200,5981728480,4605,4605,4605,4605,0
20240806,161100,5981728480,4605,4605,4605,4605,0
20240806,161000,5981728480,4605,4605,4605,4605,0
20240806,160900,5981728480,4605,4605,4605,4605,0
20240806,160800,5981728480,4605,4605,4605,4605,0
20240806,160700,5981728480,4605,4605,4605,4605,0
20240806,160600,5981728480,4605,4605,4605,4605,17429
20240806,160500,5981728480,4605,4605,4605,4605,0
20240806,160400,5981728480,4605,4605,4605,4605,0
20240806,160300,5981728480,4605,4605,4605,4605,0
20240806,160200,5981728480,4605,4605,4605,4605,0
20240806,160100,5981728480,4605,4605,4605,4605,0
20240806,160000,5981728480,4605,4605,4605,4605,0
20240806,155900,5981728480,4605,4605,4605,4605,0
20240806,155800,5981728480,4605,4605,4605,4605,0
20240806,155700,5981728480,4605,4605,4605,4605,0
20240806,155600,5981728480,4605,4605,4605,4605,0
20240806,155500,5981728480,4605,4605,4605,4605,0
20240806,155400,5981728480,4605,4605,4605,4605,0
20240806,155300,5981728480,4605,4605,4605,4605,0
20240806,155200,5981728480,4605,4605,4605,4605,0
20240806,155100,5981728480,4605,4605,4605,4605,0
20240806,155000,5981728480,4605,4605,4605,4605,0
20240806,154900,5981728480,4605,4605,4605,4605,0
20240806,154800,5981728480,4605,4605,4605,4605,0
20240806,154700,5981728480,4605,4605,4605,4605,0
20240806,154600,5981728480,4605,4605,4605,4605,0
20240806,154500,5981728480,4605,4605,4605,4605,0
20240806,154400,5981728480,4605,4605,4605,4605,0
20240806,154300,5981728480,4605,4605,4605,4605,0
20240806,154200,5981728480,4605,4605,4605,4605,0
20240806,154100,5981728480,4605,4605,4605,4605,0
20240806,154000,5981728480,4605,4605,4605,4605,0
20240806,153900,5981728480,4605,4605,4605,4605,0
20240806,153800,5981728480,4605,4605,4605,4605,0
20240806,153700,5981728480,4605,4605,4605,4605,0
20240806,153600,5981728480,4605,4605,4605,4605,17429
20240806,153500,5981728480,4605,4605,4605,4605,0
20240806,153400,5981728480,4605,4605,4605,4605,0
20240806,153300,5981728480,4605,4605,4605,4605,0
20240806,153200,5981728480,4605,4605,4605,4605,0
20240806,153100,5981728480,4605,4605,4605,4605,0
20240806,153000,5981728480,4605,4605,4605,4605,17429
20240806,152900,5901467935,4605,4605,4605,4605,0
20240806,152800,5901467935,4605,4605,4605,4605,0
20240806,152700,5901467935,4605,4605,4605,4605,0
20240806,152600,5901467935,4605,4605,4605,4605,0
20240806,152500,5901467935,4605,4605,4605,4605,0
20240806,152400,5901467935,4605,4605,4605,4605,0
20240806,152300,5901467935,4605,4605,4605,4605,0
20240806,152200,5901467935,4605,4605,4605,4605,0
20240806,152100,5901467935,4605,4605,4605,4605,0
20240806,152000,5901467935,4605,4605,4605,4605,0
20240806,151900,5901467935,4605,4580,4605,4570,6486
20240806,151800,5871752300,4580,4600,4600,4580,3319
20240806,151700,5856541420,4585,4590,4600,4585,502
20240806,151600,5854239070,4590,4600,4600,4590,1798
20240806,151500,5845986000,4605,4595,4605,4595,1653
20240806,151400,5838382250,4595,4580,4595,4575,3092
20240806,151300,5824191930,4580,4580,4590,4570,3244
20240806,151200,5809343295,4585,4595,4595,4585,2780
20240806,151100,5796590455,4595,4590,4595,4590,3517
20240806,151000,5780447360,4595,4595,4595,4595,150
20240806,150900,5779758110,4600,4600,4600,4595,375
20240806,150800,5778034610,4600,4600,4600,4595,1111
20240806,150700,5772926560,4600,4605,4605,4600,768
20240806,150600,5769393755,4590,4600,4605,4590,865
20240806,150500,5765417410,4605,4605,4610,4600,996
20240806,150400,5760832370,4600,4600,4605,4590,3590
20240806,150300,5744331250,4600,4605,4605,4590,844
20240806,150200,5740452345,4605,4605,4605,4590,3583
20240806,150100,5724000270,4605,4605,4610,4605,2530
20240806,150000,5712348605,4605,4600,4605,4600,1033
20240806,145900,5707595360,4600,4600,4600,4600,123
20240806,145800,5707029560,4600,4595,4600,4595,928
20240806,145700,5702764100,4590,4595,4595,4590,2340
20240806,145600,5692019300,4595,4595,4595,4585,2320
20240806,145500,5681370950,4595,4595,4600,4595,979
20240806,145400,5676872055,4600,4605,4605,4600,511
20240806,145300,5674521115,4600,4600,4600,4600,0
20240806,145200,5674521115,4600,4595,4600,4590,1887
20240806,145100,5665843080,4590,4595,4595,4590,702
20240806,145000,5662619930,4595,4595,4600,4595,1007
20240806,144900,5657990560,4595,4600,4600,4595,741
20240806,144800,5654583065,4600,4605,4605,4600,1174
20240806,144700,5649182445,4605,4600,4605,4590,7721
20240806,144600,5613717840,4600,4600,4600,4580,6900
20240806,144500,5582041840,4600,4600,4600,4600,151
20240806,144400,5581347240,4595,4590,4595,4590,208
20240806,144300,5580391490,4595,4575,4595,4575,160
20240806,144200,5579656510,4595,4580,4595,4575,132
20240806,144100,5579051145,4575,4575,4575,4575,1700
20240806,144000,5571273645,4575,4580,4590,4575,892
20240806,143900,5567191120,4580,4580,4580,4580,1041
20240806,143800,5562423340,4580,4580,4580,4570,553
20240806,143700,5559894215,4580,4580,4585,4580,20
20240806,143600,5559802580,4580,4580,4580,4580,0
20240806,143500,5559802580,4580,4575,4580,4575,52
20240806,143400,5559564425,4575,4575,4575,4575,463
20240806,143300,5557446200,4575,4575,4575,4575,326
20240806,143200,5555954750,4575,4585,4585,4575,352
20240806,143100,5554344145,4585,4585,4585,4585,2
20240806,143000,5554334975,4585,4580,4585,4575,2548
20240806,142900,5542677080,4580,4585,4585,4580,131
20240806,142800,5542077050,4585,4590,4590,4585,2255
20240806,142700,5531737665,4590,4595,4595,4590,218
20240806,142600,5530736265,4595,4595,4595,4595,2
20240806,142500,5530727075,4585,4580,4585,4580,4494
20240806,142400,5510122335,4580,4580,4580,4580,334
20240806,142300,5508592615,4585,4600,4600,4585,2180
20240806,142200,5498588945,4600,4600,4600,4580,3405
20240806,142100,5482985945,4595,4580,4595,4580,3581
20240806,142000,5466547270,4580,4565,4580,4565,5645
20240806,141900,5440771925,4565,4565,4570,4565,629
20240806,141800,5437900270,4565,4565,4565,4565,423
20240806,141700,5435969275,4560,4560,4560,4555,525
20240806,141600,5433575475,4560,4560,4560,4555,347
20240806,141500,5431993195,4560,4535,4560,4535,6878
20240806,141400,5400731805,4535,4535,4535,4525,89
20240806,141300,5400328500,4535,4540,4540,4520,1359
20240806,141200,5394161680,4525,4560,4560,4525,16613
20240806,141100,5318866290,4565,4570,4575,4560,16
20240806,141000,5318793275,4570,4555,4570,4555,191
20240806,140900,5317922655,4560,4560,4560,4560,24
20240806,140800,5317813215,4560,4560,4560,4555,57
20240806,140700,5317553395,4550,4565,4580,4550,2557
20240806,140600,5305906975,4565,4580,4580,4565,3062
20240806,140500,5291914400,4580,4595,4595,4580,2715
20240806,140400,5279479430,4580,4595,4595,4580,666
20240806,140300,5276426070,4595,4585,4595,4585,2010
20240806,140200,5267210080,4595,4580,4595,4580,2719
20240806,140100,5254725360,4590,4590,4590,4590,14
20240806,140000,5254661100,4590,4590,4595,4590,66
20240806,135900,5254357840,4585,4590,4590,4580,96
20240806,135800,5253917300,4585,4590,4595,4585,995
20240806,135700,5249353890,4590,4605,4605,4590,1625
20240806,135600,5241887995,4600,4620,4620,4600,8009
20240806,135500,5204936990,4620,4620,4620,4620,754
20240806,135400,5201453510,4620,4625,4625,4620,1500
20240806,135300,5194518625,4625,4625,4625,4625,150
20240806,135200,5193824875,4620,4625,4635,4620,462
20240806,135100,5191686825,4630,4630,4630,4625,994
20240806,135000,5187087275,4635,4635,4635,4625,769
20240806,134900,5183526775,4635,4630,4635,4625,1634
20240806,134800,5175961740,4630,4640,4640,4625,526
20240806,134700,5173525115,4630,4645,4650,4630,10456
20240806,134600,5124957495,4655,4650,4660,4650,272
20240806,134500,5123692380,4650,4645,4655,4630,4526
20240806,134400,5102648765,4645,4635,4645,4625,2042
20240806,134300,5093170800,4630,4645,4645,4630,899
20240806,134200,5089003080,4645,4635,4645,4630,4789
20240806,134100,5066766665,4635,4635,4640,4635,2552
20240806,134000,5054935995,4630,4620,4630,4620,730
20240806,133900,5051556295,4615,4615,4615,4615,0
20240806,133800,5051556295,4615,4605,4615,4600,1083
20240806,133700,5046564550,4605,4605,4605,4605,550
20240806,133600,5044031800,4610,4600,4610,4600,1000
20240806,133500,5039428490,4600,4600,4600,4600,217
20240806,133400,5038430290,4600,4605,4605,4600,1401
20240806,133300,5031978950,4610,4610,4610,4610,10
20240806,133200,5031932850,4605,4615,4615,4605,1105
20240806,133100,5026835145,4610,4610,4610,4610,2262
20240806,133000,5016407325,4615,4615,4615,4615,1866
20240806,132900,5007795735,4615,4625,4625,4615,476
20240806,132800,5005596425,4635,4635,4635,4630,802
20240806,132700,5001881175,4635,4635,4635,4635,0
20240806,132600,5001881175,4635,4635,4635,4635,562
20240806,132500,4999276305,4635,4630,4635,4630,391
20240806,132400,4997465470,4630,4635,4635,4630,1204
20240806,132300,4991890925,4635,4635,4635,4635,245
20240806,132200,4990755350,4635,4625,4635,4620,2026
20240806,132100,4981393390,4630,4635,4635,4630,87
20240806,132000,4980990335,4640,4635,4640,4635,12
20240806,131900,4980934700,4630,4630,4630,4630,448
20240806,131800,4978860460,4640,4640,4640,4640,1
20240806,131700,4978855820,4645,4640,4645,4640,5334
20240806,131600,4954100910,4645,4645,4645,4645,11
20240806,131500,4954049815,4640,4640,4640,4640,1624
20240806,131400,4946514455,4630,4635,4635,4630,527
20240806,131300,4944074265,4635,4635,4635,4635,304
20240806,131200,4942665225,4635,4635,4635,4635,420
20240806,131100,4940718525,4635,4630,4635,4630,2504
20240806,131000,4929114590,4625,4625,4625,4625,27
20240806,130900,4928989715,4625,4625,4625,4625,115
20240806,130800,4928457840,4630,4630,4630,4630,500
20240806,130700,4926142840,4630,4625,4630,4625,414
20240806,130600,4924226310,4625,4625,4625,4625,0
20240806,130500,4924226310,4625,4630,4630,4625,236
20240806,130400,4923133955,4630,4620,4630,4620,965
20240806,130300,4918668435,4625,4625,4625,4625,1768
20240806,130200,4910491435,4625,4620,4625,4620,1271
20240806,130100,4904616650,4625,4625,4625,4625,450
20240806,130000,4902535400,4620,4620,4620,4620,251
20240806,125900,4901375780,4620,4615,4620,4615,842
20240806,125800,4897487445,4620,4615,4620,4610,1019
20240806,125700,4892786525,4615,4620,4620,4615,712
20240806,125600,4889497575,4625,4625,4625,4625,2369
20240806,125500,4878540950,4625,4630,4630,4620,570
20240806,125400,4875904695,4615,4625,4625,4610,1114
20240806,125300,4870767170,4625,4625,4625,4620,269
20240806,125200,4869523295,4630,4625,4630,4625,319
20240806,125100,4868047670,4605,4630,4630,4605,1139
20240806,125000,4862796510,4630,4625,4630,4625,4
20240806,124900,4862777995,4615,4620,4620,4615,1100
20240806,124800,4857699635,4620,4630,4630,4620,53
20240806,124700,4857454685,4625,4625,4625,4625,0
20240806,124600,4857454685,4625,4625,4635,4625,1374
20240806,124500,4851091280,4630,4630,4630,4625,186
20240806,124400,4850230840,4635,4625,4635,4625,87
20240806,124300,4849827960,4615,4615,4615,4615,0
20240806,124200,4849827960,4615,4630,4630,4615,410
20240806,124100,4847934085,4635,4635,4635,4625,514
20240806,124000,4845554430,4635,4630,4635,4630,298
20240806,123900,4844173560,4630,4630,4630,4630,506
20240806,123800,4841830780,4625,4620,4625,4620,2382
20240806,123700,4830816710,4620,4610,4620,4610,351
20240806,123600,4829196730,4610,4610,4610,4610,927
20240806,123500,4824923260,4610,4610,4610,4610,157
20240806,123400,4824199490,4615,4620,4620,4610,155
20240806,123300,4823483680,4620,4615,4620,4615,228
20240806,123200,4822430460,4620,4620,4620,4620,0
20240806,123100,4822430460,4620,4620,4620,4620,0
20240806,123000,4822430460,4620,4615,4620,4615,103
20240806,122900,4821954610,4610,4610,4610,4610,7
20240806,122800,4821922340,4620,4620,4620,4620,1147
20240806,122700,4816623200,4620,4620,4620,4620,79
20240806,122600,4816258220,4600,4620,4620,4600,1863
20240806,122500,4807651180,4600,4615,4615,4600,880
20240806,122400,4803602970,4625,4630,4630,4620,3952
20240806,122300,4785305285,4630,4630,4630,4630,468
20240806,122200,4783138445,4620,4615,4620,4600,1553
20240806,122100,4775966630,4615,4605,4615,4605,572
20240806,122000,4773329430,4595,4605,4605,4595,1141
20240806,121900,4768085885,4595,4600,4610,4595,4407
20240806,121800,4747829010,4610,4605,4610,4605,220
20240806,121700,4746814830,4610,4590,4615,4590,2305
20240806,121600,4736222660,4590,4590,4590,4585,1784
20240806,121500,4728036600,4590,4590,4590,4590,228
20240806,121400,4726990080,4590,4590,4590,4590,1000
20240806,121300,4722400080,4605,4610,4610,4580,1052
20240806,121200,4717570795,4615,4615,4615,4615,0
20240806,121100,4717570795,4615,4610,4615,4610,110
20240806,121000,4717063510,4610,4595,4610,4595,940
20240806,120900,4712730865,4610,4595,4610,4595,1203
20240806,120800,4707199185,4610,4595,4610,4595,3160
20240806,120700,4692660880,4595,4605,4605,4595,1241
20240806,120600,4686957575,4605,4605,4605,4605,535
20240806,120500,4684493900,4595,4600,4600,4595,110
20240806,120400,4683987950,4600,4600,4600,4600,22
20240806,120300,4683886750,4595,4595,4595,4595,100
20240806,120200,4683427250,4610,4575,4610,4575,2214
20240806,120100,4673288550,4580,4580,4580,4580,505
20240806,120000,4670975650,4585,4595,4595,4585,1231
20240806,115900,4665327610,4600,4600,4600,4600,1370
20240806,115800,4659025610,4610,4600,4610,4600,272
20240806,115700,4657774400,4610,4610,4610,4610,51
20240806,115600,4657539290,4610,4600,4610,4600,872
20240806,115500,4653519380,4600,4600,4600,4600,300
20240806,115400,4652139380,4620,4620,4620,4620,10
20240806,115300,4652093180,4600,4600,4615,4600,679
20240806,115200,4648965920,4600,4600,4600,4600,27
20240806,115100,4648841720,4605,4605,4605,4605,100
20240806,115000,4648381220,4605,4615,4615,4605,301
20240806,114900,4646994340,4615,4615,4615,4615,952
20240806,114800,4642600860,4610,4625,4625,4610,1316
20240806,114700,4636533520,4615,4625,4625,4615,60
20240806,114600,4636256450,4640,4625,4640,4625,54
20240806,114500,4636006350,4625,4625,4625,4625,40
20240806,114400,4635821350,4640,4640,4640,4640,260
20240806,114300,4634614950,4640,4640,4640,4640,151
20240806,114200,4633914310,4625,4625,4625,4625,0
20240806,114100,4633914310,4625,4640,4660,4625,349
20240806,114000,4632292465,4650,4650,4650,4650,11
20240806,113900,4632241315,4645,4605,4645,4600,1953
20240806,113800,4623193770,4640,4625,4640,4600,1901
20240806,113700,4614401340,4625,4620,4635,4620,408
20240806,113600,4612513330,4635,4640,4640,4620,704
20240806,113500,4609256790,4620,4645,4645,4620,229
20240806,113400,4608195585,4645,4650,4650,4620,290
20240806,113300,4606851805,4660,4635,4660,4620,1560
20240806,113200,4599586805,4640,4660,4665,4640,2694
20240806,113100,4587063870,4655,4615,4685,4560,14502
20240806,113000,4519941350,4615,4610,4615,4610,2324
20240806,112900,4509219650,4620,4615,4625,4615,1074
20240806,112800,4504258810,4610,4600,4610,4600,996
20240806,112700,4499668870,4570,4570,4570,4570,0
20240806,112600,4499668870,4570,4580,4585,4570,3296
20240806,112500,4484584425,4570,4580,4580,4570,3219
20240806,112400,4469871220,4590,4580,4590,4580,2
20240806,112300,4469862050,4590,4580,4600,4580,557
20240806,112200,4467310400,4580,4580,4580,4580,245
20240806,112100,4466188300,4580,4590,4590,4580,7
20240806,112000,4466156230,4585,4600,4600,4585,764
20240806,111900,4462642155,4600,4595,4600,4590,6180
20240806,111800,4434228985,4595,4570,4595,4570,1390
20240806,111700,4427852865,4580,4585,4585,4575,530
20240806,111600,4425425320,4570,4550,4570,4550,2823
20240806,111500,4412547530,4550,4545,4550,4540,4966
20240806,111400,4389967850,4525,4545,4545,4525,457
20240806,111300,4387890940,4545,4540,4550,4510,1419
20240806,111200,4381451765,4545,4535,4545,4500,6679
20240806,111100,4351348850,4530,4530,4530,4530,0
20240806,111000,4351348850,4530,4510,4530,4500,4473
20240806,110900,4331175225,4530,4535,4535,4505,1168
20240806,110800,4325896580,4540,4550,4550,4540,815
20240806,110700,4322189520,4550,4555,4560,4550,324
20240806,110600,4320714560,4550,4550,4550,4550,3250
20240806,110500,4305927060,4555,4580,4580,4555,1479
20240806,110400,4299177310,4575,4585,4585,4570,856
20240806,110300,4295256690,4585,4560,4590,4560,2191
20240806,110200,4285213795,4555,4555,4570,4555,1855
20240806,110100,4276756345,4545,4580,4580,4545,2671
20240806,110000,4264575195,4580,4560,4585,4555,3133
20240806,105900,4250286255,4565,4540,4565,4540,1739
20240806,105800,4242369495,4545,4535,4545,4530,141
20240806,105700,4241729015,4545,4545,4545,4525,1107
20240806,105600,4236697835,4545,4530,4545,4530,378
20240806,105500,4234983480,4515,4515,4515,4510,13
20240806,105400,4234924840,4505,4530,4530,4500,847
20240806,105300,4231102695,4525,4555,4555,4525,1596
20240806,105200,4223864035,4550,4550,4555,4550,1012
20240806,105100,4219259430,4550,4540,4550,4535,244
20240806,105000,4218151825,4550,4525,4550,4525,17499
20240806,104900,4138898150,4525,4520,4525,4520,4160
20240806,104800,4120075735,4520,4490,4520,4490,7275
20240806,104700,4087341495,4480,4500,4500,4480,308
20240806,104600,4085958670,4495,4505,4510,4495,492
20240806,104500,4083743800,4505,4525,4525,4505,13708
20240806,104400,4021766820,4530,4475,4530,4460,14691
20240806,104300,3955595660,4465,4450,4465,4425,5024
20240806,104200,3933259650,4450,4460,4460,4450,3245
20240806,104100,3918807840,4455,4500,4500,4455,8727
20240806,104000,3879733480,4500,4510,4515,4500,3605
20240806,103900,3863482130,4510,4520,4530,4510,501
20240806,103800,3861219470,4525,4520,4525,4510,1886
20240806,103700,3852697580,4525,4520,4525,4510,9856
20240806,103600,3808201870,4525,4550,4550,4525,5780
20240806,103500,3782021340,4550,4555,4555,4550,286
20240806,103400,3780719145,4555,4530,4560,4525,2119
20240806,103300,3771083280,4550,4515,4555,4515,2223
20240806,103200,3760999910,4515,4550,4550,4515,2836
20240806,103100,3748175870,4550,4565,4565,4540,1746
20240806,103000,3740226330,4565,4565,4570,4555,2580
20240806,102900,3728457490,4570,4570,4580,4565,1648
20240806,102800,3720923630,4580,4595,4595,4570,1870
20240806,102700,3712362945,4595,4590,4595,4590,282
20240806,102600,3711067515,4605,4590,4605,4585,2545
20240806,102500,3699388230,4600,4585,4600,4570,2475
20240806,102400,3688056055,4585,4605,4610,4585,4726
20240806,102300,3666313680,4640,4625,4640,4605,1936
20240806,102200,3657358740,4625,4635,4645,4625,987
20240806,102100,3652784475,4635,4630,4660,4615,1088
20240806,102000,3647759325,4630,4615,4630,4615,2526
20240806,101900,3636079780,4615,4660,4660,4615,3142
20240806,101800,3621544100,4660,4630,4665,4630,2429
20240806,101700,3610257185,4630,4645,4645,4610,10579
20240806,101600,3561429105,4620,4655,4655,4620,2583
20240806,101500,3549488155,4665,4675,4675,4665,258
20240806,101400,3548283925,4675,4660,4675,4660,227
20240806,101300,3547223310,4670,4640,4670,4625,6714
20240806,101200,3515993785,4650,4645,4650,4615,3789
20240806,101100,3498463175,4640,4660,4665,4640,5507
20240806,101000,3472845415,4660,4660,4660,4660,690
20240806,100900,3469630015,4660,4655,4670,4655,502
20240806,100800,3467291680,4660,4675,4680,4655,4901
20240806,100700,3444434120,4680,4700,4700,4680,2628
20240806,100600,3432110615,4710,4715,4715,4700,2537
20240806,100500,3420164255,4710,4710,4720,4705,3791
20240806,100400,3402310730,4710,4725,4725,4710,1641
20240806,100300,3394557810,4725,4695,4725,4670,10451
20240806,100200,3345516235,4695,4725,4740,4695,4080
20240806,100100,3326311170,4720,4735,4750,4720,6522
20240806,100000,3295459380,4740,4720,4750,4720,7634
20240806,095900,3259283130,4715,4745,4745,4715,2867
20240806,095800,3245756105,4745,4740,4745,4715,11708
20240806,095700,3190357260,4735,4710,4740,4710,12167
20240806,095600,3132842735,4715,4695,4715,4685,7289
20240806,095500,3098588925,4695,4715,4720,4690,5511
20240806,095400,3072685700,4715,4690,4715,4655,10740
20240806,095300,3022341690,4685,4715,4715,4685,8601
20240806,095200,2981819165,4715,4715,4715,4715,0
20240806,095100,2981819165,4715,4685,4715,4685,25765
20240806,095000,2860786585,4675,4660,4685,4660,3607
20240806,094900,2843909190,4655,4690,4690,4655,5511
20240806,094800,2818178800,4685,4625,4690,4625,32039
20240806,094700,2669332130,4625,4625,4625,4620,1537
20240806,094600,2662229175,4620,4610,4625,4610,4091
20240806,094500,2643335600,4615,4600,4625,4580,12252
20240806,094400,2586858205,4600,4595,4600,4580,7442
20240806,094300,2552716970,4595,4600,4605,4595,3996
20240806,094200,2534336375,4600,4590,4600,4580,6567
20240806,094100,2504164740,4595,4565,4600,4535,14666
20240806,094000,2436945830,4565,4560,4565,4525,3824
20240806,093900,2419515745,4560,4535,4560,4515,5861
20240806,093800,2392902260,4510,4515,4525,4500,3724
20240806,093700,2376101095,4515,4550,4550,4500,15769
20240806,093600,2304838555,4550,4570,4575,4535,4292
20240806,093500,2285277145,4570,4550,4570,4540,7570
20240806,093400,2250752940,4555,4555,4565,4555,4599
20240806,093300,2229784985,4550,4525,4550,4520,12064
20240806,093200,2175028610,4530,4525,4530,4525,2679
20240806,093100,2162893090,4530,4530,4535,4530,4052
20240806,093000,2144537520,4530,4515,4535,4500,6853
20240806,092900,2113560130,4510,4495,4515,4490,8113
20240806,092800,2077073355,4490,4500,4515,4490,4199
20240806,092700,2058160515,4500,4500,4510,4490,5145
20240806,092600,2034998455,4500,4500,4505,4475,3007
20240806,092500,2021488205,4500,4470,4505,4465,3938
20240806,092400,2003780070,4470,4495,4500,4465,13651
20240806,092300,1942597140,4485,4495,4500,4465,5626
20240806,092200,1917414485,4500,4480,4500,4470,8008
20240806,092100,1881473575,4485,4475,4485,4460,3428
20240806,092000,1866159370,4475,4435,4475,4430,20244
20240806,091900,1776278765,4465,4450,4465,4435,22490
20240806,091800,1676377935,4455,4490,4490,4450,10179
20240806,091700,1631035880,4490,4480,4490,4460,7126
20240806,091600,1599110445,4475,4445,4475,4445,7022
20240806,091500,1567734730,4445,4455,4470,4440,9662
20240806,091400,1524737190,4455,4460,4480,4455,3544
20240806,091300,1508924955,4460,4475,4485,4460,8250
20240806,091200,1472068500,4475,4445,4480,4420,16659
20240806,091100,1397746935,4460,4315,4460,4315,7563
20240806,091000,1364402045,4310,4295,4310,4295,3887
20240806,090900,1347679510,4295,4325,4325,4290,6353
20240806,090800,1320357090,4320,4345,4360,4320,8711
20240806,090700,1282575415,4350,4385,4420,4350,8898
20240806,090600,1243726005,4390,4475,4480,4390,14644
20240806,090500,1178846410,4480,4480,4490,4450,11535
20240806,090400,1127183630,4480,4450,4535,4445,25981
20240806,090300,1010723225,4450,4450,4495,4450,31085
20240806,090200,871652255,4450,4440,4455,4415,29768
20240806,090100,739455440,4420,4380,4460,4380,28418
20240806,090000,613625855,4340,4290,4420,4260,119498